Skip to main content

Domino's Pizza Inc (NY: DPZ )

413.73 +3.71 (+0.90%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 23.16 23.31 22.94 23.23 377,988 +0.04(+0.18%)
Mar 30, 2006 23.40 23.51 23.03 23.19 272,029 -0.20(-0.87%)
Mar 29, 2006 23.51 23.51 23.10 23.39 235,275 +0.28(+1.23%)
Mar 28, 2006 23.03 23.36 22.91 23.10 319,477 +0.06(+0.25%)
Mar 27, 2006 23.14 23.29 23.01 23.05 278,666 -0.07(-0.32%)
Mar 24, 2006 23.12 23.27 22.98 23.12 236,627 -0.13(-0.56%)
Mar 23, 2006 23.14 23.33 22.85 23.25 456,045 +0.05(+0.21%)
Mar 22, 2006 22.53 23.23 22.53 23.20 643,380 +0.62(+2.74%)
Mar 21, 2006 22.90 22.90 22.50 22.58 668,456 -0.32(-1.39%)
Mar 20, 2006 22.92 22.95 22.66 22.90 513,941 +0.02(+0.11%)
Mar 17, 2006 23.05 23.09 22.75 22.88 591,014 -0.21(-0.92%)
Mar 16, 2006 22.78 23.23 22.75 23.09 762,861 +0.33(+1.47%)
Mar 15, 2006 22.37 22.78 22.30 22.75 895,372 +0.41(+1.82%)
Mar 14, 2006 21.95 22.37 21.88 22.35 796,911 +0.53(+2.42%)
Mar 13, 2006 21.40 21.84 21.40 21.82 709,267 +0.49(+2.29%)
Mar 10, 2006 21.23 21.33 21.15 21.33 366,311 +0.06(+0.27%)
Mar 09, 2006 21.05 21.33 20.97 21.27 350,085 +0.20(+0.96%)
Mar 08, 2006 20.67 21.14 20.67 21.07 464,281 +0.31(+1.49%)
Mar 07, 2006 21.34 21.34 20.71 20.76 510,131 -0.65(-3.04%)
Mar 06, 2006 21.40 21.46 21.27 21.41 304,480 +0.02(+0.08%)
Mar 03, 2006 21.40 21.48 21.19 21.40 700,416 -0.15(-0.68%)
Mar 02, 2006 21.23 21.54 21.14 21.54 580,812 +0.20(+0.91%)
Mar 01, 2006 20.79 21.39 20.75 21.35 823,954 +0.60(+2.90%)
Feb 28, 2006 21.07 21.05 20.70 20.74 358,812 -0.33(-1.54%)
Feb 27, 2006 20.83 21.20 20.79 21.07 393,846 +0.16(+0.78%)
Feb 24, 2006 21.06 21.08 20.80 20.91 507,058 -0.08(-0.39%)
Feb 23, 2006 21.19 21.40 20.97 20.99 395,075 -0.15(-0.73%)
Feb 22, 2006 21.15 21.27 20.93 21.14 326,238 -0.01(-0.04%)
Feb 21, 2006 21.43 21.44 21.07 21.15 617,197 -0.24(-1.10%)
Feb 17, 2006 21.41 21.44 20.66 21.39 464,035 -0.02(-0.11%)
Feb 16, 2006 21.48 21.48 21.31 21.41 299,195 -0.02(-0.11%)
Feb 15, 2006 21.39 21.51 21.25 21.44 483,457 +0.05(+0.23%)
Feb 14, 2006 21.39 21.48 21.33 21.39 522,669 +0.11(+0.54%)
Feb 13, 2006 20.98 21.35 20.99 21.27 619,410 +0.32(+1.51%)
Feb 10, 2006 20.97 21.07 20.87 20.96 362,623 -0.07(-0.35%)
Feb 09, 2006 20.91 21.13 20.88 21.03 408,965 +0.17(+0.82%)
Feb 08, 2006 21.00 21.00 20.79 20.86 266,620 -0.15(-0.70%)
Feb 07, 2006 20.91 21.11 20.89 21.00 496,118 +0.10(+0.47%)
Feb 06, 2006 20.74 21.06 20.67 20.91 537,420 +0.15(+0.71%)
Feb 03, 2006 20.67 20.99 20.57 20.76 386,224 +0.14(+0.67%)
Feb 02, 2006 20.54 20.74 20.49 20.62 458,872 +0.02(+0.08%)
Feb 01, 2006 20.22 20.70 20.21 20.61 484,809 +0.34(+1.69%)
Jan 31, 2006 20.34 20.38 20.05 20.26 209,952 -0.07(-0.36%)
Jan 30, 2006 20.61 20.61 20.19 20.34 405,277 -0.28(-1.34%)
Jan 27, 2006 20.62 20.79 20.43 20.61 734,835 +0.11(+0.52%)
Jan 26, 2006 20.32 20.70 20.13 20.51 472,639 +0.19(+0.92%)
Jan 25, 2006 19.96 20.33 19.96 20.32 501,649 +0.39(+1.96%)
Jan 24, 2006 19.64 19.93 19.64 19.93 606,871 +0.28(+1.45%)
Jan 23, 2006 19.57 19.80 19.52 19.65 404,786 +0.06(+0.29%)
Jan 20, 2006 19.89 19.93 19.52 19.59 466,370 -0.25(-1.27%)
Jan 19, 2006 19.58 19.97 19.56 19.84 398,762 +0.25(+1.29%)
Jan 18, 2006 19.30 19.62 19.28 19.59 622,606 +0.02(+0.12%)
Jan 17, 2006 19.57 19.65 19.52 19.57 371,596 -0.06(-0.29%)
Jan 13, 2006 19.53 19.65 19.53 19.62 496,363 +0.06(+0.29%)
Jan 12, 2006 19.62 19.70 19.44 19.57 776,383 -0.17(-0.87%)
Jan 11, 2006 20.74 20.74 19.26 19.74 1,823,443 -1.05(-5.05%)
Jan 10, 2006 20.70 20.89 20.63 20.79 361,885 +0.00(+0.00%)
Jan 09, 2006 20.80 20.87 20.52 20.79 623,343 +0.28(+1.39%)
Jan 06, 2006 20.41 20.74 20.38 20.50 647,436 +0.22(+1.08%)
Jan 05, 2006 20.26 20.39 20.20 20.28 342,832 +0.06(+0.28%)
Jan 04, 2006 20.09 20.30 20.09 20.22 361,640 +0.06(+0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.